U.S. Markets close in 7 mins.

iShares MSCI Germany ETF (EWG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.11-0.10 (-0.31%)
As of 3:53PM EDT. Market open.
People also watch
EWUEWQEWPEWIEWL
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201732.2032.3231.9332.1132.111,947,425
Sep 19, 201732.1732.2432.1432.2132.211,696,800
Sep 18, 201732.1232.1632.0332.1032.101,998,300
Sep 15, 201732.0432.0831.9232.0232.028,558,600
Sep 14, 201731.8031.9531.7931.9531.951,503,000
Sep 13, 201732.0232.0531.8431.8831.882,513,800
Sep 12, 201732.0332.0731.9832.0232.021,735,900
Sep 11, 201731.8732.0031.8731.9431.941,500,800
Sep 08, 201731.6831.6931.5831.5931.592,413,900
Sep 07, 201731.6531.6731.5331.6331.635,031,100
Sep 06, 201731.2631.3431.1531.2731.272,780,300
Sep 05, 201730.9731.0430.6830.7730.776,849,200
Sep 01, 201730.9831.0130.8430.8530.856,108,400
Aug 31, 201730.7230.7930.6030.7630.761,973,100
Aug 30, 201730.7130.7430.6230.6530.651,093,300
Aug 29, 201730.6630.8330.6330.7430.743,287,700
Aug 28, 201731.0931.1331.0431.1131.11810,300
Aug 25, 201730.8831.1630.8831.0931.094,462,400
Aug 24, 201730.9230.9730.7830.7930.794,007,000
Aug 23, 201730.7830.8930.7730.8830.881,468,200
Aug 22, 201730.7330.8530.7330.8430.841,614,200
Aug 21, 201730.5530.5930.4030.5430.541,380,300
Aug 18, 201730.5730.7130.5230.6430.642,379,800
Aug 17, 201730.7130.7730.4630.4730.473,715,600
Aug 16, 201730.7530.9130.7530.8630.869,888,000
Aug 15, 201730.6830.7330.5130.6930.691,419,900
Aug 14, 201730.7730.8030.7030.7230.721,448,800
Aug 11, 201730.4230.4830.3330.4030.403,146,400
Aug 10, 201730.3630.3830.1830.2030.202,218,400
Aug 09, 201730.4930.7430.4630.7330.732,750,100
Aug 08, 201730.9431.0430.8330.8830.882,584,800
Aug 07, 201730.9931.0130.9531.0131.011,401,100
Aug 04, 201731.1031.1330.9431.0631.069,905,200
Aug 03, 201730.9531.0430.9030.9030.9010,200,800
Aug 02, 201731.1031.1230.9231.0031.007,822,700
Aug 01, 201730.9931.1630.9831.0031.002,657,300
Jul 31, 201730.6630.7430.5330.7130.716,248,000
Jul 28, 201730.5730.7130.5530.6930.691,608,500
Jul 27, 201730.7030.7030.4330.5630.563,878,600
Jul 26, 201730.7030.8930.6730.8230.822,069,300
Jul 25, 201730.7830.7930.6030.6230.621,640,700
Jul 24, 201730.4630.6030.4130.5930.591,939,900
Jul 21, 201730.6230.6830.4930.6630.663,015,300
Jul 20, 201731.0231.0730.8931.0131.013,864,700
Jul 19, 201730.7630.8430.7230.8230.821,491,600
Jul 18, 201730.7630.8630.7230.8230.824,459,000
Jul 17, 201730.9330.9730.8930.9430.941,785,100
Jul 14, 201730.9031.1130.8431.0931.091,206,200
Jul 13, 201730.8630.9030.7930.8930.894,231,200
Jul 12, 201730.8130.9130.8030.8530.8510,732,100
Jul 11, 201730.4430.6530.3730.6530.654,257,900
Jul 10, 201730.3030.4230.2930.3930.392,625,700
Jul 07, 201730.1430.3330.1230.3230.322,793,600
Jul 06, 201730.1430.3030.0830.1830.182,699,000
Jul 05, 201730.2030.3430.1330.3230.322,529,800
Jul 03, 201730.2630.3730.2630.2930.291,038,300
Jun 30, 201730.3530.3730.0930.2730.273,369,500
Jun 29, 201730.6730.6730.2430.3830.383,786,300
Jun 28, 201730.7030.9130.6830.8830.881,760,100
Jun 27, 201730.6230.7630.5330.6130.612,656,900
Jun 26, 201730.7530.7930.5730.5830.581,172,500
Jun 23, 201730.4430.6230.3930.5430.541,421,900
Jun 22, 201730.5730.6130.5030.5330.533,006,300
Jun 21, 201730.5030.5730.4330.5630.561,916,600
Jun 20, 201730.7930.8330.4930.5630.562,373,600
Jun 20, 20170.595 Dividend
Jun 19, 201731.4731.5231.4031.4530.853,134,200
Jun 16, 201731.0731.2331.0431.2330.641,530,200
Jun 15, 201730.8030.9430.7630.9330.341,942,000
Jun 14, 201731.7231.7331.3331.4530.852,341,500
Jun 13, 201731.2831.3831.2431.3330.742,998,700
Jun 12, 201731.1531.1831.0531.1230.531,510,900
Jun 09, 201731.2231.3531.1831.2830.695,186,900
Jun 08, 201731.1531.2131.1031.2030.612,796,300
Jun 07, 201731.2731.3431.1131.2930.701,689,000
Jun 06, 201731.2731.3631.2431.2730.682,664,800
Jun 05, 201731.5331.5431.4231.5230.925,494,800
Jun 02, 201731.6131.7531.5531.6931.093,773,400
Jun 01, 201731.0631.1531.0531.1530.564,361,000
May 31, 201731.1531.2130.9831.0230.432,227,100
May 30, 201730.8530.9630.7930.8230.241,405,200
May 26, 201730.7530.8230.7430.7930.212,714,800
May 25, 201730.9631.0430.9230.9630.371,141,000
May 24, 201730.9331.0230.8631.0130.423,094,900
May 23, 201731.1231.1430.9530.9830.393,532,200
May 22, 201731.0331.1230.9731.0230.436,148,200
May 19, 201730.8831.0030.8630.9630.374,038,500
May 18, 201730.4730.6530.4430.6330.052,596,800
May 17, 201730.8330.8830.5830.5830.002,853,400
May 16, 201731.0531.0830.9631.0230.432,277,000
May 15, 201730.5930.7630.5730.7430.161,486,200
May 12, 201730.3930.5530.3830.5429.961,924,800
May 11, 201730.2630.2630.0930.2629.691,206,300
May 10, 201730.4030.4230.2930.3329.761,279,800
May 09, 201730.4330.4830.3030.3629.795,302,200
May 08, 201730.4430.4630.3630.4429.865,278,300
May 05, 201730.4230.9130.4130.8830.305,018,900
May 04, 201730.1930.4530.1930.4229.842,444,600
May 03, 201729.9129.9729.8829.9129.343,842,000
May 02, 201729.8229.9929.7729.9729.401,901,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...